Viridien SA (VIRI)

VIRI
🏛️ 프랑스 →
65.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 64.75 65.75 63.55 65.75 0.0M
2025-09-25 66.50 66.85 63.50 64.20 0.0M
2025-09-24 64.30 66.45 63.45 66.40 0.1M
2025-09-23 60.90 65.15 60.75 64.90 0.1M
2025-09-22 60.80 61.10 59.40 60.65 0.0M
2025-09-19 63.45 64.45 60.45 60.55 0.1M
2025-09-18 60.55 62.95 60.00 62.75 0.1M
2025-09-17 60.35 61.30 58.50 60.30 0.0M
2025-09-16 59.05 60.50 57.75 60.05 0.0M
2025-09-15 59.00 59.60 58.50 58.95 0.0M
2025-09-12 58.90 59.45 57.90 59.05 0.0M
2025-09-11 60.35 61.70 59.00 59.25 0.0M
2025-09-10 56.50 60.40 56.00 59.85 0.0M
2025-09-09 57.05 58.50 56.20 56.80 0.0M
2025-09-08 59.10 59.95 56.35 57.05 0.0M
2025-09-05 62.30 62.80 58.00 58.45 0.1M
2025-09-04 60.45 63.30 60.45 62.40 0.0M
2025-09-03 60.60 65.50 59.75 60.50 0.2M
2025-09-02 57.25 58.40 56.40 57.10 0.0M
2025-09-01 55.85 57.25 55.50 56.85 0.0M
2025-08-29 54.50 56.00 54.50 55.85 0.0M
2025-08-28 54.90 55.60 54.20 54.55 0.0M
2025-08-27 55.00 55.40 53.65 54.65 0.0M
2025-08-26 52.30 55.55 50.80 55.00 0.1M
2025-08-25 54.70 55.40 53.85 54.60 0.0M
2025-08-22 52.60 55.20 52.60 54.85 0.0M
2025-08-21 51.90 53.00 51.70 52.70 0.0M
2025-08-20 52.10 52.60 51.35 51.70 0.0M
2025-08-19 51.05 52.80 50.95 52.65 0.0M
2025-08-18 49.80 51.20 48.90 51.20 0.0M
2025-08-15 49.30 50.20 49.24 49.76 0.0M
2025-08-14 48.48 49.88 48.16 49.24 0.0M
2025-08-13 50.15 50.15 49.18 49.24 0.0M
2025-08-12 49.70 50.95 49.62 50.20 0.0M
2025-08-11 49.96 50.40 49.32 49.72 0.0M
2025-08-08 49.14 50.10 49.12 49.62 0.0M
2025-08-07 52.80 52.80 49.26 49.32 0.1M
2025-08-06 50.00 53.40 49.78 52.85 0.1M
2025-08-05 48.08 50.25 48.08 49.52 0.1M
2025-08-04 49.26 50.40 47.76 47.76 0.1M
2025-08-01 52.80 52.85 47.52 48.76 0.3M
2025-07-31 58.75 59.25 57.00 58.35 0.0M
2025-07-30 59.40 61.05 58.15 58.40 0.0M
2025-07-29 60.10 60.95 58.80 59.25 0.0M
2025-07-28 59.05 60.40 58.90 60.00 0.0M
2025-07-25 58.10 59.25 57.00 58.80 0.1M
2025-07-24 60.90 61.70 58.45 58.50 0.0M
2025-07-23 59.55 60.05 59.05 60.05 0.0M
2025-07-22 59.35 59.95 58.45 59.10 0.0M
2025-07-21 60.00 60.90 59.20 59.20 0.0M
2025-07-18 60.10 60.95 59.35 59.80 0.0M
2025-07-17 59.30 60.00 58.70 59.25 0.0M
2025-07-16 60.75 61.30 59.20 59.20 0.0M
2025-07-15 61.20 62.00 60.80 61.00 0.0M
2025-07-14 61.00 63.55 61.00 61.10 0.0M
2025-07-11 61.70 62.10 60.35 62.00 0.0M
2025-07-10 62.30 63.35 61.35 62.10 0.0M
2025-07-09 62.05 63.55 61.65 62.50 0.0M
2025-07-08 62.00 62.00 60.25 61.85 0.0M
2025-07-07 62.30 62.50 60.45 61.90 0.0M
2025-07-04 63.00 63.05 61.60 62.50 0.0M
2025-07-03 63.75 64.30 62.60 63.55 0.0M
2025-07-02 58.20 64.00 58.20 63.25 0.1M
2025-07-01 60.35 60.35 57.55 57.80 0.1M
2025-06-30 60.75 61.35 60.25 60.50 0.0M
2025-06-27 61.60 61.95 60.50 61.45 0.0M
2025-06-26 58.50 61.75 58.20 61.25 0.0M
2025-06-25 59.00 60.05 58.10 58.35 0.0M
2025-06-24 61.55 61.55 58.55 59.10 0.1M
2025-06-23 61.75 63.20 60.75 62.75 0.0M
2025-06-20 62.25 62.95 60.65 61.60 0.0M
2025-06-19 63.00 64.65 61.40 62.20 0.0M
2025-06-18 64.65 65.00 63.00 63.45 0.0M
2025-06-17 62.45 64.65 62.30 64.45 0.1M
2025-06-16 58.70 63.30 58.50 62.30 0.1M
2025-06-13 57.40 59.25 57.00 58.00 0.1M
2025-06-12 57.00 58.45 55.40 57.65 0.0M
2025-06-11 56.95 58.10 55.90 57.40 0.1M
2025-06-10 54.90 56.80 54.65 56.70 0.0M
2025-06-09 54.60 55.50 54.60 55.10 0.0M
2025-06-06 55.60 55.90 54.15 54.75 0.0M
2025-06-05 56.50 57.85 55.20 55.75 0.0M
2025-06-04 56.40 57.35 55.50 56.45 0.0M
2025-06-03 57.75 58.90 54.05 56.20 0.1M
2025-06-02 55.00 58.35 54.70 57.35 0.0M
2025-05-30 57.20 57.80 55.35 55.45 0.1M
2025-05-29 58.65 58.85 57.00 57.15 0.0M
2025-05-28 56.00 59.70 55.95 57.85 0.1M
2025-05-27 56.60 57.50 55.90 56.00 0.0M
2025-05-26 55.35 57.75 55.35 57.00 0.0M
2025-05-23 54.25 56.40 52.80 54.85 0.1M
2025-05-22 55.45 55.45 53.80 54.50 0.0M
2025-05-21 56.35 56.70 55.70 56.05 0.0M
2025-05-20 56.25 56.40 55.10 56.40 0.0M
2025-05-19 56.80 57.85 55.00 56.00 0.1M
2025-05-16 58.30 58.90 56.85 57.05 0.0M
2025-05-15 60.20 60.20 57.55 58.25 0.1M
2025-05-14 60.35 62.55 60.17 60.97 0.1M
2025-05-13 57.50 60.39 56.86 60.33 0.1M
2025-05-12 56.78 58.96 56.40 57.20 0.1M
2025-05-09 53.25 56.28 53.25 55.18 0.1M
2025-05-08 51.60 53.15 50.96 52.86 0.0M
2025-05-07 51.08 51.95 51.01 51.01 0.0M
2025-05-06 50.60 52.58 50.58 51.25 0.0M
2025-05-05 53.40 53.40 50.20 50.20 0.1M
2025-05-02 52.85 54.00 50.97 53.77 0.1M
2025-04-30 50.75 52.98 48.36 52.29 0.2M
2025-04-29 49.55 49.74 45.25 46.38 0.1M
2025-04-28 49.40 50.18 49.00 49.58 0.0M
2025-04-25 48.99 49.92 47.70 49.40 0.0M
2025-04-24 48.69 49.18 47.90 48.39 0.1M
2025-04-23 49.23 50.18 48.18 48.51 0.1M
2025-04-22 49.79 49.79 47.27 47.94 0.1M
2025-04-17 49.00 49.90 47.94 49.80 0.0M
2025-04-16 48.64 49.62 46.90 49.30 0.1M
2025-04-15 49.89 50.56 48.62 49.90 0.1M
2025-04-14 49.00 50.44 48.34 49.71 0.1M
2025-04-11 50.00 50.58 46.00 46.78 0.1M
2025-04-10 56.16 58.63 49.80 49.94 0.1M
2025-04-09 51.90 53.48 47.74 48.50 0.1M
2025-04-08 56.68 57.40 53.50 53.68 0.1M
2025-04-07 54.20 55.58 51.06 53.32 0.1M
2025-04-04 63.72 63.72 54.74 56.41 0.1M
2025-04-03 67.89 69.70 63.77 64.40 0.1M
2025-04-02 71.03 72.82 70.05 70.31 0.0M
2025-04-01 70.26 72.03 69.65 71.86 0.0M
2025-03-31 73.69 73.69 69.30 69.95 0.0M
2025-03-28 76.60 77.41 73.58 74.41 0.1M
2025-03-27 76.30 77.41 75.10 77.30 0.0M
2025-03-26 77.85 78.73 76.17 76.41 0.0M
2025-03-25 76.97 78.39 76.01 77.12 0.0M
2025-03-24 77.60 77.95 75.29 77.00 0.0M
2025-03-21 75.80 76.20 74.32 74.70 0.0M
2025-03-20 74.10 76.26 73.28 75.76 0.1M
2025-03-19 70.00 75.43 69.50 74.40 0.2M
2025-03-18 66.74 69.00 66.48 68.50 0.1M
2025-03-17 63.39 67.29 62.99 66.70 0.1M
2025-03-14 60.00 63.69 59.10 63.39 0.0M
2025-03-13 61.50 61.50 58.94 59.48 0.0M
2025-03-12 61.77 63.40 60.11 61.35 0.0M
2025-03-11 62.00 63.49 60.00 61.30 0.0M
2025-03-10 59.53 62.12 58.80 61.01 0.0M
2025-03-07 61.30 61.50 59.21 59.79 0.0M
2025-03-06 63.60 64.00 60.79 61.54 0.0M
2025-03-05 62.65 64.13 61.62 62.32 0.0M
2025-03-04 65.00 65.62 59.83 62.37 0.1M
2025-03-03 66.85 67.94 63.82 65.81 0.1M
2025-02-28 58.65 67.67 58.03 67.33 0.3M
2025-02-27 52.54 55.77 52.12 55.66 0.0M
2025-02-26 53.14 54.91 51.19 52.63 0.0M
2025-02-25 55.53 55.71 52.94 52.94 0.0M
2025-02-24 55.08 56.95 54.40 55.55 0.0M
2025-02-21 54.41 55.09 53.90 54.49 0.0M
2025-02-20 54.01 55.60 53.63 54.41 0.0M
2025-02-19 54.39 54.93 53.77 54.15 0.0M
2025-02-18 54.59 54.94 54.15 54.50 0.0M
2025-02-17 54.56 55.00 54.26 54.55 0.0M
2025-02-14 55.01 55.96 54.00 54.29 0.0M
2025-02-13 55.59 55.93 54.33 55.13 0.0M
2025-02-12 56.59 56.70 55.20 55.79 0.0M
2025-02-11 54.84 56.67 54.31 56.19 0.0M
2025-02-10 55.07 55.98 53.37 54.82 0.0M
2025-02-07 55.26 56.47 54.82 54.94 0.0M
2025-02-06 56.69 57.15 55.30 55.30 0.0M
2025-02-05 56.81 58.33 56.08 56.66 0.0M
2025-02-04 55.56 57.16 54.75 56.81 0.0M
2025-02-03 54.79 56.27 54.20 55.33 0.0M
2025-01-31 55.40 56.60 55.17 56.06 0.0M
2025-01-30 55.60 56.80 55.06 55.53 0.0M
2025-01-29 56.76 58.10 54.91 55.59 0.0M
2025-01-28 59.16 59.28 56.74 56.74 0.0M
2025-01-27 57.35 60.67 57.35 59.20 0.0M
2025-01-24 58.05 59.31 56.81 57.93 0.0M
2025-01-23 59.63 59.91 58.05 58.05 0.0M
2025-01-22 60.90 61.37 59.85 59.85 0.0M
2025-01-21 59.92 61.93 59.54 60.90 0.0M
2025-01-20 61.09 61.45 59.83 59.92 0.0M
2025-01-17 61.10 62.48 60.94 61.25 0.0M
2025-01-16 60.85 62.95 60.55 61.53 0.1M
2025-01-15 59.96 61.60 59.35 60.55 0.0M
2025-01-14 60.45 61.22 58.90 59.58 0.0M
2025-01-13 59.07 61.03 59.00 60.00 0.0M
2025-01-10 55.60 61.09 55.60 58.90 0.2M
2025-01-09 53.58 55.26 53.30 54.02 0.0M
2025-01-08 54.00 54.84 53.20 53.80 0.0M
2025-01-07 54.93 56.22 54.04 54.41 0.0M
2025-01-06 55.37 55.59 52.00 54.93 0.0M
2025-01-03 56.20 56.71 54.66 55.42 0.1M
2025-01-02 50.95 56.04 50.95 56.03 0.1M